Hemisphere Energy Corporation (FRA:N4Q1)
Germany · Delayed Price · Currency is EUR 1.340
-0.040 (-2.90%)
Feb 20, 2026, 4:00 PM EST
Hemisphere Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.90% | - |
| Feb 19, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 5.34% | 17 |
| Feb 18, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | - |
| Feb 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.78% | - |
| Feb 16, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Feb 13, 2026 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 1 |
| Feb 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Feb 11, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.78% | - |
| Feb 10, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 1.59% | - |
| Feb 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.80% | - |
| Feb 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -2.34% | - |
| Feb 5, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | -2.29% | - |
| Feb 4, 2026 | 1.27 | 1.31 | 1.27 | 1.31 | 1.29 | - | 460 |
| Feb 3, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.29 | 5.65% | 817 |
| Feb 2, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | -1.59% | - |
| Jan 30, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | - |
| Jan 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.80% | - |
| Jan 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 1.63% | - |
| Jan 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -5.38% | - |
| Jan 26, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.28 | 4.00% | 4,061 |
| Jan 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.81% | - |
| Jan 22, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | 1.64% | - |
| Jan 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -0.81% | - |
| Jan 20, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -3.91% | - |
| Jan 19, 2026 | 1.18 | 1.28 | 1.18 | 1.28 | 1.26 | 7.56% | 3,427 |
| Jan 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.18 | -0.83% | - |
| Jan 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | - |
| Jan 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 1.69% | - |
| Jan 13, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 0.85% | - |
| Jan 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | -0.85% | - |
| Jan 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 3.51% | - |
| Jan 8, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -2.56% | - |
| Jan 7, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | -0.85% | 515 |
| Jan 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -1.67% | - |
| Jan 5, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | - | 3,279 |